Mercato Partners Acquisition Corporation - MPRAU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2023	9.73	11.7	11.7	11.7	9.73	630
September 28, 2023	10.92	10.92	10.92	10.92	10.92	0
September 27, 2023	10.92	10.92	10.92	10.92	10.92	0
September 26, 2023	10.92	10.92	10.92	10.92	10.92	0
September 25, 2023	10.92	10.92	10.92	10.92	10.92	0
September 22, 2023	10.92	10.92	10.92	10.92	10.92	0
September 21, 2023	10.92	10.92	10.92	10.92	10.92	0
September 20, 2023	10.92	10.92	10.92	10.92	10.92	0
September 19, 2023	10.92	10.92	10.92	10.92	10.92	0
September 18, 2023	10.92	10.92	10.92	10.92	10.92	400
September 15, 2023	10.84	10.84	10.84	10.84	10.84	0
September 14, 2023	10.79	10.84	10.84	10.84	10.79	500
September 13, 2023	10.37	10.37	10.37	10.37	10.37	0
September 12, 2023	10.37	10.37	10.37	10.37	10.37	100
September 11, 2023	10.75	10.75	10.75	10.75	10.75	0
September 08, 2023	10.75	10.75	10.75	10.75	10.75	0
September 07, 2023	10.75	10.75	10.75	10.75	10.75	0
September 06, 2023	10.75	10.75	10.75	10.75	10.75	0
September 05, 2023	10.75	10.75	10.75	10.75	10.75	0
September 01, 2023	10.75	10.75	10.75	10.75	10.75	550
August 31, 2023	10.74	10.74	10.74	10.74	10.74	600
August 30, 2023	10.74	10.68	10.68	10.74	10.68	800
August 29, 2023	10.68	10.68	10.68	10.75	10.68	800
August 28, 2023	10.74	10.74	10.74	10.74	10.74	550
August 25, 2023	10.74	10.74	10.74	10.74	10.74	0
August 24, 2023	10.74	10.74	10.74	10.74	10.74	0
August 23, 2023	10.75	10.74	10.74	10.75	10.68	600
August 22, 2023	10.01	10.01	10.01	10.01	10.01	0
August 21, 2023	10.01	10.01	10.01	10.01	10.01	0
August 18, 2023	10.01	10.01	10.01	10.01	10.01	0
August 17, 2023	10.01	10.01	10.01	10.01	10.01	0
August 16, 2023	10.01	10.01	10.01	10.01	10.01	0
August 15, 2023	10.01	10.01	10.01	10.01	10.01	0
August 14, 2023	10.01	10.01	10.01	10.01	10.01	0
August 11, 2023	10.01	10.01	10.01	10.01	10.01	0
August 10, 2023	10.01	10.01	10.01	10.01	10.01	0
August 09, 2023	10.01	10.01	10.01	10.01	10.01	100
August 08, 2023	10.58	10.58	10.58	10.58	10.58	0
August 07, 2023	10.58	10.58	10.58	10.58	10.58	0
August 04, 2023	10.58	10.58	10.58	10.58	10.58	0
August 03, 2023	10.58	10.58	10.58	10.58	10.58	0
August 02, 2023	10.58	10.58	10.58	10.58	10.58	0
August 01, 2023	10.58	10.58	10.58	10.58	10.58	0
July 31, 2023	10.58	10.58	10.58	10.58	10.58	0
July 28, 2023	10.58	10.58	10.58	10.58	10.58	102
July 27, 2023	10.57	10.57	10.57	10.57	10.57	100
July 26, 2023	10.38	10.38	10.38	10.38	10.38	0
July 25, 2023	10.38	10.38	10.38	10.38	10.38	0
July 24, 2023	10.38	10.38	10.38	10.38	10.38	0
July 21, 2023	10.38	10.38	10.38	10.38	10.38	0
July 20, 2023	10.38	10.38	10.38	10.38	10.38	0
July 19, 2023	10.38	10.38	10.38	10.38	10.38	447
July 18, 2023	10.15	10.15	10.15	10.15	10.15	0
July 17, 2023	10.15	10.15	10.15	10.15	10.15	0
July 14, 2023	10.3	10.15	10.15	10.3	10.01	2,470
July 13, 2023	10.01	10.01	10.01	10.01	10.01	100
July 12, 2023	10.01	10.01	10.01	10.01	10.01	100
July 11, 2023	10.03	10.03	10.03	10.03	10.03	100
July 10, 2023	10.8	10.8	10.8	10.8	10.8	0
July 07, 2023	10.8	10.8	10.8	10.8	10.8	0

Mercato Partners Acquisition Corporation (MPRAU) NASDAQ